KissMeData/012620/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160305	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-50	5	-0.54	64062210	6995	193.13	9190	9190	9140	11940	6440	9190	9158.29	3.00	0	-2072	9243	9216	9193	9166	9143	9230	9180	22	2750	500	6430	10	1	4400000	402	3.79	0.27	12	0.16	2410.00	33693.00	11850	20220914	-22.87	8980	20221013	1.78	10960	-16.61	20230405	9000	1.56	20230103	11850	-22.87	20220914	8980	1.78	20221013	1.36	N	012620	500	22 억		132105	N	N	0	N	00	N
3	20230831	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-50	5	-0.54	55077440	6012	165.99	9190	9190	9140	11940	6440	9190	9161.25	3.00	0	-2031	9243	9216	9193	9166	9143	9230	9180	22	2750	500	6430	10	1	4400000	402	3.79	0.27	12	0.14	2410.00	33693.00	11850	20220914	-22.87	8980	20221013	1.78	10960	-16.61	20230405	9000	1.56	20230103	11850	-22.87	20220914	8980	1.78	20221013	1.36	N	012620	500	22 억		132105	N	N	0	N	00	N
4	20230831	140358	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-30	5	-0.33	47007470	5130	141.63	9190	9190	9140	11940	6440	9190	9163.25	3.00	0	-1572	9243	9216	9193	9166	9143	9230	9180	22	2750	500	6430	10	1	4400000	403	3.80	0.27	12	0.12	2410.00	33693.00	11850	20220914	-22.70	8980	20221013	2.00	10960	-16.42	20230405	9000	1.78	20230103	11850	-22.70	20220914	8980	2.00	20221013	1.36	N	012620	500	22 억		132105	N	N	0	N	00	N
5	20230831	130352	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-30	5	-0.33	42655680	4655	128.52	9190	9190	9140	11940	6440	9190	9163.41	3.00	0	-1215	9243	9216	9193	9166	9143	9230	9180	22	2750	500	6430	10	1	4400000	403	3.80	0.27	12	0.11	2410.00	33693.00	11850	20220914	-22.70	8980	20221013	2.00	10960	-16.42	20230405	9000	1.78	20230103	11850	-22.70	20220914	8980	2.00	20221013	1.36	N	012620	500	22 억		132105	N	N	0	N	00	N
6	20230831	120355	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-30	5	-0.33	26842530	2928	80.84	9190	9190	9150	11940	6440	9190	9167.53	3.00	0	-555	9243	9216	9193	9166	9143	9230	9180	22	2750	500	6430	10	1	4400000	403	3.80	0.27	12	0.07	2410.00	33693.00	11850	20220914	-22.70	8980	20221013	2.00	10960	-16.42	20230405	9000	1.78	20230103	11850	-22.70	20220914	8980	2.00	20221013	1.36	N	012620	500	22 억		132105	N	N	0	N	00	N
7	20230831	110516	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-10	5	-0.11	19926160	2174	60.02	9190	9190	9150	11940	6440	9190	9165.67	3.00	0	-452	9243	9216	9193	9166	9143	9230	9180	22	2750	500	6430	10	1	4400000	404	3.81	0.27	12	0.05	2410.00	33693.00	11850	20220914	-22.53	8980	20221013	2.23	10960	-16.24	20230405	9000	2.00	20230103	11850	-22.53	20220914	8980	2.23	20221013	1.36	N	012620	500	22 억		132105	N	N	0	N	00	N
8	20230831	100423	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-30	5	-0.33	11041700	1204	33.24	9190	9190	9160	11940	6440	9190	9170.85	3.00	0	-308	9243	9216	9193	9166	9143	9230	9180	22	2750	500	6430	10	1	4400000	403	3.80	0.27	12	0.03	2410.00	33693.00	11850	20220914	-22.70	8980	20221013	2.00	10960	-16.42	20230405	9000	1.78	20230103	11850	-22.70	20220914	8980	2.00	20221013	1.36	N	012620	500	22 억		132105	N	N	0	N	00	N
9	20230831	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-10	5	-0.11	2719940	296	8.17	9190	9190	9170	11940	6440	9190	9188.99	3.00	0	-25	9243	9216	9193	9166	9143	9230	9180	22	2750	500	6430	10	1	4400000	404	3.81	0.27	12	0.01	2410.00	33693.00	11850	20220914	-22.53	8980	20221013	2.23	10960	-16.24	20230405	9000	2.00	20230103	11850	-22.53	20220914	8980	2.23	20221013	1.36	N	012620	500	22 억		132105	N	N	0	N	00	N
10	20230830	160307	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	10	2	0.11	33280500	3622	31.65	9180	9220	9170	11930	6430	9180	9188.42	3.01	0	-207	9286	9232	9176	9122	9066	9260	9150	22	2750	500	6420	10	1	4400000	404	3.81	0.27	12	0.08	2410.00	33693.00	11850	20220914	-22.45	8980	20221013	2.34	10960	-16.15	20230405	9000	2.11	20230103	11850	-22.45	20220914	8980	2.34	20221013	1.40	N	012620	500	22 억		132312	N	N	0	N	00	N
11	20230830	150336	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-10	5	-0.11	31326040	3409	29.79	9180	9220	9170	11930	6430	9180	9189.22	3.01	0	-207	9286	9232	9176	9122	9066	9260	9150	22	2750	500	6420	10	1	4400000	403	3.80	0.27	12	0.08	2410.00	33693.00	11850	20220914	-22.62	8980	20221013	2.12	10960	-16.33	20230405	9000	1.89	20230103	11850	-22.62	20220914	8980	2.12	20221013	1.40	N	012620	500	22 억		132312	N	N	0	N	00	N
12	20230830	140357	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	20	2	0.22	30390700	3307	28.90	9180	9220	9170	11930	6430	9180	9189.81	3.01	0	-207	9286	9232	9176	9122	9066	9260	9150	22	2750	500	6420	10	1	4400000	405	3.82	0.27	12	0.08	2410.00	33693.00	11850	20220914	-22.36	8980	20221013	2.45	10960	-16.06	20230405	9000	2.22	20230103	11850	-22.36	20220914	8980	2.45	20221013	1.40	N	012620	500	22 억		132312	N	N	0	N	00	N
13	20230830	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	20	2	0.22	25514370	2776	24.26	9180	9220	9170	11930	6430	9180	9191.06	3.01	0	-207	9286	9232	9176	9122	9066	9260	9150	22	2750	500	6420	10	1	4400000	405	3.82	0.27	12	0.06	2410.00	33693.00	11850	20220914	-22.36	8980	20221013	2.45	10960	-16.06	20230405	9000	2.22	20230103	11850	-22.36	20220914	8980	2.45	20221013	1.40	N	012620	500	22 억		132312	N	N	0	N	00	N
14	20230830	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	20	2	0.22	24226310	2636	23.04	9180	9220	9170	11930	6430	9180	9190.56	3.01	0	-207	9286	9232	9176	9122	9066	9260	9150	22	2750	500	6420	10	1	4400000	405	3.82	0.27	12	0.06	2410.00	33693.00	11850	20220914	-22.36	8980	20221013	2.45	10960	-16.06	20230405	9000	2.22	20230103	11850	-22.36	20220914	8980	2.45	20221013	1.40	N	012620	500	22 억		132312	N	N	0	N	00	N
15	20230830	110505	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	30	2	0.33	23243030	2529	22.10	9180	9220	9170	11930	6430	9180	9190.60	3.01	0	-207	9286	9232	9176	9122	9066	9260	9150	22	2750	500	6420	10	1	4400000	405	3.82	0.27	12	0.06	2410.00	33693.00	11850	20220914	-22.28	8980	20221013	2.56	10960	-15.97	20230405	9000	2.33	20230103	11850	-22.28	20220914	8980	2.56	20221013	1.40	N	012620	500	22 억		132312	N	N	0	N	00	N
16	20230830	100411	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	30	2	0.33	19445780	2116	18.49	9180	9220	9180	11930	6430	9180	9189.88	3.01	0	-207	9286	9232	9176	9122	9066	9260	9150	22	2750	500	6420	10	1	4400000	405	3.82	0.27	12	0.05	2410.00	33693.00	11850	20220914	-22.28	8980	20221013	2.56	10960	-15.97	20230405	9000	2.33	20230103	11850	-22.28	20220914	8980	2.56	20221013	1.40	N	012620	500	22 억		132312	N	N	0	N	00	N
17	20230830	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	0	3	0.00	3414960	372	3.25	9180	9180	9180	11930	6430	9180	9180.00	3.01	0	0	9286	9232	9176	9122	9066	9260	9150	22	2750	500	6420	10	1	4400000	404	3.81	0.27	12	0.01	2410.00	33693.00	11850	20220914	-22.53	8980	20221013	2.23	10960	-16.24	20230405	9000	2.00	20230103	11850	-22.53	20220914	8980	2.23	20221013	1.40	N	012620	500	22 억		132312	N	N	0	N	00	N
18	20230829	160304	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	10	2	0.11	104892270	11443	115.40	9170	9230	9120	11920	6420	9170	9166.41	3.00	0	118	9243	9206	9163	9126	9083	9225	9145	22	2750	500	6410	10	1	4400000	404	3.81	0.27	12	0.26	2410.00	33693.00	11850	20220826	-22.53	8980	20221013	2.23	10960	-16.24	20230405	9000	2.00	20230103	11850	-22.53	20220914	8980	2.23	20221013	1.40	N	012620	500	22 억		132194	N	N	0	N	00	N
19	20230829	150339	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	0	3	0.00	74866830	8179	82.48	9170	9180	9120	11920	6420	9170	9153.54	3.00	0	185	9243	9206	9163	9126	9083	9225	9145	22	2750	500	6410	10	1	4400000	403	3.80	0.27	12	0.19	2410.00	33693.00	11850	20220826	-22.62	8980	20221013	2.12	10960	-16.33	20230405	9000	1.89	20230103	11850	-22.62	20220914	8980	2.12	20221013	1.40	N	012620	500	22 억		132194	N	N	0	N	00	N
20	20230829	140401	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	-20	5	-0.22	74271320	8114	81.83	9170	9180	9120	11920	6420	9170	9153.48	3.00	0	185	9243	9206	9163	9126	9083	9225	9145	22	2750	500	6410	10	1	4400000	403	3.80	0.27	12	0.18	2410.00	33693.00	11850	20220826	-22.78	8980	20221013	1.89	10960	-16.51	20230405	9000	1.67	20230103	11850	-22.78	20220914	8980	1.89	20221013	1.40	N	012620	500	22 억		132194	N	N	0	N	00	N
21	20230829	130348	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	-20	5	-0.22	39595710	4329	43.66	9170	9180	9120	11920	6420	9170	9146.62	3.00	0	185	9243	9206	9163	9126	9083	9225	9145	22	2750	500	6410	10	1	4400000	403	3.80	0.27	12	0.10	2410.00	33693.00	11850	20220826	-22.78	8980	20221013	1.89	10960	-16.51	20230405	9000	1.67	20230103	11850	-22.78	20220914	8980	1.89	20221013	1.40	N	012620	500	22 억		132194	N	N	0	N	00	N
22	20230829	120357	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-30	5	-0.33	30743230	3362	33.90	9170	9180	9120	11920	6420	9170	9144.33	3.00	0	197	9243	9206	9163	9126	9083	9225	9145	22	2750	500	6410	10	1	4400000	402	3.79	0.27	12	0.08	2410.00	33693.00	11850	20220826	-22.87	8980	20221013	1.78	10960	-16.61	20230405	9000	1.56	20230103	11850	-22.87	20220914	8980	1.78	20221013	1.40	N	012620	500	22 억		132194	N	N	0	N	00	N
23	20230829	110553	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-30	5	-0.33	25749040	2816	28.40	9170	9180	9120	11920	6420	9170	9143.84	3.00	0	197	9243	9206	9163	9126	9083	9225	9145	22	2750	500	6410	10	1	4400000	402	3.79	0.27	12	0.06	2410.00	33693.00	11850	20220826	-22.87	8980	20221013	1.78	10960	-16.61	20230405	9000	1.56	20230103	11850	-22.87	20220914	8980	1.78	20221013	1.40	N	012620	500	22 억		132194	N	N	0	N	00	N
24	20230829	100423	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	-20	5	-0.22	8950420	977	9.85	9170	9180	9140	11920	6420	9170	9161.13	3.00	0	194	9243	9206	9163	9126	9083	9225	9145	22	2750	500	6410	10	1	4400000	403	3.80	0.27	12	0.02	2410.00	33693.00	11850	20220826	-22.78	8980	20221013	1.89	10960	-16.51	20230405	9000	1.67	20230103	11850	-22.78	20220914	8980	1.89	20221013	1.40	N	012620	500	22 억		132194	N	N	0	N	00	N
25	20230829	090257	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	0	3	0.00	1778980	194	1.96	9170	9170	9170	11920	6420	9170	9170.00	3.00	0	0	9243	9206	9163	9126	9083	9225	9145	22	2750	500	6410	10	1	4400000	403	3.80	0.27	12	0.00	2410.00	33693.00	11850	20220826	-22.62	8980	20221013	2.12	10960	-16.33	20230405	9000	1.89	20230103	11850	-22.62	20220914	8980	2.12	20221013	1.40	N	012620	500	22 억		132194	N	N	0	N	00	N
26	20230828	160257	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	30	2	0.33	90643210	9916	240.62	9140	9200	9120	11880	6400	9140	9140.71	3.00	0	125	9193	9166	9143	9116	9093	9165	9115	22	2740	500	6390	10	1	4400000	403	3.80	0.27	12	0.23	2410.00	33693.00	11850	20220826	-22.62	8980	20221013	2.12	10960	-16.33	20230405	9000	1.89	20230103	11850	-22.62	20220914	8980	2.12	20221013	1.40	N	012620	500	22 억		132069	N	N	0	N	00	N
27	20230828	150259	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	20	2	0.22	82866880	9067	220.02	9140	9200	9120	11880	6400	9140	9139.39	3.00	0	192	9193	9166	9143	9116	9093	9165	9115	22	2740	500	6390	10	1	4400000	403	3.80	0.27	12	0.21	2410.00	33693.00	11850	20220826	-22.70	8980	20221013	2.00	10960	-16.42	20230405	9000	1.78	20230103	11850	-22.70	20220914	8980	2.00	20221013	1.40	N	012620	500	22 억		132069	N	N	0	N	00	N
28	20230828	140300	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	30	2	0.33	59621170	6521	158.24	9140	9200	9120	11880	6400	9140	9142.95	3.00	0	184	9193	9166	9143	9116	9093	9165	9115	22	2740	500	6390	10	1	4400000	403	3.80	0.27	12	0.15	2410.00	33693.00	11850	20220826	-22.62	8980	20221013	2.12	10960	-16.33	20230405	9000	1.89	20230103	11850	-22.62	20220914	8980	2.12	20221013	1.40	N	012620	500	22 억		132069	N	N	0	N	00	N
29	20230828	130303	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	20	2	0.22	46512550	5088	123.47	9140	9200	9120	11880	6400	9140	9141.62	3.00	0	184	9193	9166	9143	9116	9093	9165	9115	22	2740	500	6390	10	1	4400000	403	3.80	0.27	12	0.12	2410.00	33693.00	11850	20220826	-22.70	8980	20221013	2.00	10960	-16.42	20230405	9000	1.78	20230103	11850	-22.70	20220914	8980	2.00	20221013	1.40	N	012620	500	22 억		132069	N	N	0	N	00	N
30	20230828	120300	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	20	2	0.22	46064000	5039	122.28	9140	9200	9120	11880	6400	9140	9141.50	3.00	0	184	9193	9166	9143	9116	9093	9165	9115	22	2740	500	6390	10	1	4400000	403	3.80	0.27	12	0.11	2410.00	33693.00	11850	20220826	-22.70	8980	20221013	2.00	10960	-16.42	20230405	9000	1.78	20230103	11850	-22.70	20220914	8980	2.00	20221013	1.40	N	012620	500	22 억		132069	N	N	0	N	00	N
31	20230828	110258	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	-10	5	-0.11	34474980	3770	91.48	9140	9200	9120	11880	6400	9140	9144.56	3.00	0	184	9193	9166	9143	9116	9093	9165	9115	22	2740	500	6390	10	1	4400000	402	3.79	0.27	12	0.09	2410.00	33693.00	11850	20220826	-22.95	8980	20221013	1.67	10960	-16.70	20230405	9000	1.44	20230103	11850	-22.95	20220914	8980	1.67	20221013	1.40	N	012620	500	22 억		132069	N	N	0	N	00	N
32	20230828	100254	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	10	2	0.11	12150680	1325	32.15	9140	9200	9140	11880	6400	9140	9170.46	3.00	0	184	9193	9166	9143	9116	9093	9165	9115	22	2740	500	6390	10	1	4400000	403	3.80	0.27	12	0.03	2410.00	33693.00	11850	20220826	-22.78	8980	20221013	1.89	10960	-16.51	20230405	9000	1.67	20230103	11850	-22.78	20220914	8980	1.89	20221013	1.40	N	012620	500	22 억		132069	N	N	0	N	00	N
33	20230828	090300	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	0	3	0.00	7812280	852	20.67	9140	9190	9140	11880	6400	9140	9169.55	3.00	0	192	9193	9166	9143	9116	9093	9165	9115	22	2740	500	6390	10	1	4400000	402	3.79	0.27	12	0.02	2410.00	33693.00	11850	20220826	-22.87	8980	20221013	1.78	10960	-16.61	20230405	9000	1.56	20230103	11850	-22.87	20220914	8980	1.78	20221013	1.40	N	012620	500	22 억		132069	N	N	0	N	00	N
34	20230825	160258	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	0	3	0.00	37664540	4120	69.02	9140	9170	9120	11880	6400	9140	9141.88	3.01	0	-461	9246	9192	9166	9112	9086	9180	9100	22	2740	500	6390	10	1	4400000	402	3.79	0.27	12	0.09	2410.00	33693.00	11850	20220826	-22.87	8980	20221013	1.78	10960	-16.61	20230405	9000	1.56	20230103	11850	-22.87	20220826	8980	1.78	20221013	1.39	N	012620	500	22 억		132469	N	N	0	N	00	N
35	20230825	150259	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	0	3	0.00	35929250	3930	65.84	9140	9170	9120	11880	6400	9140	9142.30	3.01	0	-442	9246	9192	9166	9112	9086	9180	9100	22	2740	500	6390	10	1	4400000	402	3.79	0.27	12	0.09	2410.00	33693.00	11850	20220826	-22.87	8980	20221013	1.78	10960	-16.61	20230405	9000	1.56	20230103	11850	-22.87	20220826	8980	1.78	20221013	1.39	N	012620	500	22 억		132469	N	N	0	N	00	N
36	20230825	140258	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	30	2	0.33	32325840	3536	59.24	9140	9170	9120	11880	6400	9140	9141.92	3.01	0	-384	9246	9192	9166	9112	9086	9180	9100	22	2740	500	6390	10	1	4400000	403	3.80	0.27	12	0.08	2410.00	33693.00	11850	20220826	-22.62	8980	20221013	2.12	10960	-16.33	20230405	9000	1.89	20230103	11850	-22.62	20220826	8980	2.12	20221013	1.39	N	012620	500	22 억		132469	N	N	0	N	00	N
37	20230825	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	20	2	0.22	31299950	3424	57.36	9140	9170	9120	11880	6400	9140	9141.34	3.01	0	-381	9246	9192	9166	9112	9086	9180	9100	22	2740	500	6390	10	1	4400000	403	3.80	0.27	12	0.08	2410.00	33693.00	11850	20220826	-22.70	8980	20221013	2.00	10960	-16.42	20230405	9000	1.78	20230103	11850	-22.70	20220826	8980	2.00	20221013	1.39	N	012620	500	22 억		132469	N	N	0	N	00	N
38	20230825	120259	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	20	2	0.22	30108950	3294	55.19	9140	9170	9120	11880	6400	9140	9140.54	3.01	0	-290	9246	9192	9166	9112	9086	9180	9100	22	2740	500	6390	10	1	4400000	403	3.80	0.27	12	0.07	2410.00	33693.00	11850	20220826	-22.70	8980	20221013	2.00	10960	-16.42	20230405	9000	1.78	20230103	11850	-22.70	20220826	8980	2.00	20221013	1.39	N	012620	500	22 억		132469	N	N	0	N	00	N
39	20230825	110259	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	30	2	0.33	27698920	3031	50.78	9140	9170	9120	11880	6400	9140	9138.54	3.01	0	-290	9246	9192	9166	9112	9086	9180	9100	22	2740	500	6390	10	1	4400000	403	3.80	0.27	12	0.07	2410.00	33693.00	11850	20220826	-22.62	8980	20221013	2.12	10960	-16.33	20230405	9000	1.89	20230103	11850	-22.62	20220826	8980	2.12	20221013	1.39	N	012620	500	22 억		132469	N	N	0	N	00	N
40	20230825	100258	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	0	3	0.00	14410120	1577	26.42	9140	9150	9130	11880	6400	9140	9137.68	3.01	0	-118	9246	9192	9166	9112	9086	9180	9100	22	2740	500	6390	10	1	4400000	402	3.79	0.27	12	0.04	2410.00	33693.00	11850	20220826	-22.87	8980	20221013	1.78	10960	-16.61	20230405	9000	1.56	20230103	11850	-22.87	20220826	8980	1.78	20221013	1.39	N	012620	500	22 억		132469	N	N	0	N	00	N
41	20230825	090259	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	10	2	0.11	2897880	317	5.31	9140	9150	9140	11880	6400	9140	9141.58	3.01	0	-50	9246	9192	9166	9112	9086	9180	9100	22	2740	500	6390	10	1	4400000	403	3.80	0.27	12	0.01	2410.00	33693.00	11850	20220826	-22.78	8980	20221013	1.89	10960	-16.51	20230405	9000	1.67	20230103	11850	-22.78	20220826	8980	1.89	20221013	1.39	N	012620	500	22 억		132469	N	N	0	N	00	N
42	20230824	160256	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-30	5	-0.33	54627350	5959	80.44	9170	9220	9140	11920	6420	9170	9167.20	3.02	0	-333	9196	9182	9156	9142	9116	9190	9150	22	2750	500	6410	10	1	4400000	402	3.79	0.27	12	0.14	2410.00	33693.00	11850	20220826	-22.87	8980	20221013	1.78	10960	-16.61	20230405	9000	1.56	20230103	11850	-22.87	20220826	8980	1.78	20221013	1.39	N	012620	500	22 억		132802	N	N	0	N	00	N
43	20230824	150255	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	20	2	0.22	53117300	5794	78.21	9170	9220	9140	11920	6420	9170	9167.63	3.02	0	-296	9196	9182	9156	9142	9116	9190	9150	22	2750	500	6410	10	1	4400000	404	3.81	0.27	12	0.13	2410.00	33693.00	11850	20220826	-22.45	8980	20221013	2.34	10960	-16.15	20230405	9000	2.11	20230103	11850	-22.45	20220826	8980	2.34	20221013	1.39	N	012620	500	22 억		132802	N	N	0	N	00	N
44	20230824	140256	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-30	5	-0.33	48859510	5331	71.96	9170	9220	9140	11920	6420	9170	9165.16	3.02	0	-295	9196	9182	9156	9142	9116	9190	9150	22	2750	500	6410	10	1	4400000	402	3.79	0.27	12	0.12	2410.00	33693.00	11850	20220826	-22.87	8980	20221013	1.78	10960	-16.61	20230405	9000	1.56	20230103	11850	-22.87	20220826	8980	1.78	20221013	1.39	N	012620	500	22 억		132802	N	N	0	N	00	N
45	20230824	130257	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	30	2	0.33	37560290	4100	55.35	9170	9220	9140	11920	6420	9170	9161.02	3.02	0	-67	9196	9182	9156	9142	9116	9190	9150	22	2750	500	6410	10	1	4400000	405	3.82	0.27	12	0.09	2410.00	33693.00	11850	20220826	-22.36	8980	20221013	2.45	10960	-16.06	20230405	9000	2.22	20230103	11850	-22.36	20220826	8980	2.45	20221013	1.39	N	012620	500	22 억		132802	N	N	0	N	00	N
46	20230824	120258	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	0	3	0.00	33960480	3707	50.04	9170	9220	9140	11920	6420	9170	9161.15	3.02	0	-15	9196	9182	9156	9142	9116	9190	9150	22	2750	500	6410	10	1	4400000	403	3.80	0.27	12	0.08	2410.00	33693.00	11850	20220826	-22.62	8980	20221013	2.12	10960	-16.33	20230405	9000	1.89	20230103	11850	-22.62	20220826	8980	2.12	20221013	1.39	N	012620	500	22 억		132802	N	N	0	N	00	N
47	20230824	110257	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-30	5	-0.33	26806610	2926	39.50	9170	9220	9140	11920	6420	9170	9161.49	3.02	0	0	9196	9182	9156	9142	9116	9190	9150	22	2750	500	6410	10	1	4400000	402	3.79	0.27	12	0.07	2410.00	33693.00	11850	20220826	-22.87	8980	20221013	1.78	10960	-16.61	20230405	9000	1.56	20230103	11850	-22.87	20220826	8980	1.78	20221013	1.39	N	012620	500	22 억		132802	N	N	0	N	00	N
48	20230824	100257	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	20	2	0.22	25233460	2754	37.18	9170	9220	9140	11920	6420	9170	9162.44	3.02	0	0	9196	9182	9156	9142	9116	9190	9150	22	2750	500	6410	10	1	4400000	404	3.81	0.27	12	0.06	2410.00	33693.00	11850	20220826	-22.45	8980	20221013	2.34	10960	-16.15	20230405	9000	2.11	20230103	11850	-22.45	20220826	8980	2.34	20221013	1.39	N	012620	500	22 억		132802	N	N	0	N	00	N
49	20230824	090258	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	50	2	0.55	7405570	807	10.89	9170	9220	9160	11920	6420	9170	9176.77	3.02	0	0	9196	9182	9156	9142	9116	9190	9150	22	2750	500	6410	10	1	4400000	406	3.83	0.27	12	0.02	2410.00	33693.00	11850	20220826	-22.19	8980	20221013	2.67	10960	-15.88	20230405	9000	2.44	20230103	11850	-22.19	20220826	8980	2.67	20221013	1.39	N	012620	500	22 억		132802	N	N	0	N	00	N
50	20230823	160255	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-10	5	-0.11	67843560	7408	83.76	9170	9170	9130	11930	6430	9180	9158.15	3.03	0	-593	9293	9236	9173	9116	9053	9205	9085	22	2750	500	6420	10	1	4400000	403	3.80	0.27	12	0.17	2410.00	33693.00	11850	20220826	-22.62	8980	20221013	2.12	10960	-16.33	20230405	9000	1.89	20230103	11850	-22.62	20220826	8980	2.12	20221013	1.39	N	012620	500	22 억		133407	N	N	0	N	00	N
51	20230823	150256	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-10	5	-0.11	40233770	4396	49.71	9170	9170	9130	11930	6430	9180	9152.36	3.03	0	-587	9293	9236	9173	9116	9053	9205	9085	22	2750	500	6420	10	1	4400000	403	3.80	0.27	12	0.10	2410.00	33693.00	11850	20220826	-22.62	8980	20221013	2.12	10960	-16.33	20230405	9000	1.89	20230103	11850	-22.62	20220826	8980	2.12	20221013	1.39	N	012620	500	22 억		133407	N	N	0	N	00	N
52	20230823	140257	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-20	5	-0.22	36660310	4006	45.30	9170	9170	9130	11930	6430	9180	9151.35	3.03	0	-343	9293	9236	9173	9116	9053	9205	9085	22	2750	500	6420	10	1	4400000	403	3.80	0.27	12	0.09	2410.00	33693.00	11850	20220826	-22.70	8980	20221013	2.00	10960	-16.42	20230405	9000	1.78	20230103	11850	-22.70	20220826	8980	2.00	20221013	1.39	N	012620	500	22 억		133407	N	N	0	N	00	N
53	20230823	130256	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-20	5	-0.22	33637710	3676	41.56	9170	9170	9130	11930	6430	9180	9150.63	3.03	0	-336	9293	9236	9173	9116	9053	9205	9085	22	2750	500	6420	10	1	4400000	403	3.80	0.27	12	0.08	2410.00	33693.00	11850	20220826	-22.70	8980	20221013	2.00	10960	-16.42	20230405	9000	1.78	20230103	11850	-22.70	20220826	8980	2.00	20221013	1.39	N	012620	500	22 억		133407	N	N	0	N	00	N
54	20230823	120258	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	-30	5	-0.33	20743010	2267	25.63	9170	9170	9130	11930	6430	9180	9149.98	3.03	0	-317	9293	9236	9173	9116	9053	9205	9085	22	2750	500	6420	10	1	4400000	403	3.80	0.27	12	0.05	2410.00	33693.00	11850	20220826	-22.78	8980	20221013	1.89	10960	-16.51	20230405	9000	1.67	20230103	11850	-22.78	20220826	8980	1.89	20221013	1.39	N	012620	500	22 억		133407	N	N	0	N	00	N
55	20230823	110256	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	-30	5	-0.33	14364670	1569	17.74	9170	9170	9130	11930	6430	9180	9155.30	3.03	0	-308	9293	9236	9173	9116	9053	9205	9085	22	2750	500	6420	10	1	4400000	403	3.80	0.27	12	0.04	2410.00	33693.00	11850	20220826	-22.78	8980	20221013	1.89	10960	-16.51	20230405	9000	1.67	20230103	11850	-22.78	20220826	8980	1.89	20221013	1.39	N	012620	500	22 억		133407	N	N	0	N	00	N
56	20230823	100256	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-10	5	-0.11	12223140	1335	15.09	9170	9170	9130	11930	6430	9180	9155.91	3.03	0	-311	9293	9236	9173	9116	9053	9205	9085	22	2750	500	6420	10	1	4400000	403	3.80	0.27	12	0.03	2410.00	33693.00	11850	20220826	-22.62	8980	20221013	2.12	10960	-16.33	20230405	9000	1.89	20230103	11850	-22.62	20220826	8980	2.12	20221013	1.39	N	012620	500	22 억		133407	N	N	0	N	00	N
57	20230823	090259	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	-50	5	-0.54	2641930	289	3.27	9170	9170	9130	11930	6430	9180	9141.63	3.03	0	-230	9293	9236	9173	9116	9053	9205	9085	22	2750	500	6420	10	1	4400000	402	3.79	0.27	12	0.01	2410.00	33693.00	11850	20220826	-22.95	8980	20221013	1.67	10960	-16.70	20230405	9000	1.44	20230103	11850	-22.95	20220826	8980	1.67	20221013	1.39	N	012620	500	22 억		133407	N	N	0	N	00	N
58	20230822	160255	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-40	5	-0.43	81043610	8843	180.80	9220	9230	9110	11980	6460	9220	9164.72	3.05	0	-715	9273	9246	9203	9176	9133	9260	9190	22	2760	500	6450	10	1	4400000	404	3.81	0.27	12	0.20	2410.00	33693.00	11850	20220826	-22.53	8980	20221013	2.23	10960	-16.24	20230405	9000	2.00	20230103	11850	-22.53	20220826	8980	2.23	20221013	1.38	N	012620	500	22 억		134111	N	N	0	N	00	N
59	20230822	150255	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-30	5	-0.33	72593930	7920	161.93	9220	9230	9110	11980	6460	9220	9165.90	3.05	0	-700	9273	9246	9203	9176	9133	9260	9190	22	2760	500	6450	10	1	4400000	404	3.81	0.27	12	0.18	2410.00	33693.00	11850	20220826	-22.45	8980	20221013	2.34	10960	-16.15	20230405	9000	2.11	20230103	11850	-22.45	20220826	8980	2.34	20221013	1.38	N	012620	500	22 억		134111	N	N	0	N	00	N
60	20230822	140257	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	10	2	0.11	67776980	7394	151.18	9220	9230	9110	11980	6460	9220	9166.48	3.05	0	-676	9273	9246	9203	9176	9133	9260	9190	22	2760	500	6450	10	1	4400000	406	3.83	0.27	12	0.17	2410.00	33693.00	11850	20220826	-22.11	8980	20221013	2.78	10960	-15.78	20230405	9000	2.56	20230103	11850	-22.11	20220826	8980	2.78	20221013	1.38	N	012620	500	22 억		134111	N	N	0	N	00	N
61	20230822	130254	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	0	3	0.00	43436620	4730	96.71	9220	9230	9150	11980	6460	9220	9183.22	3.05	0	-634	9273	9246	9203	9176	9133	9260	9190	22	2760	500	6450	10	1	4400000	406	3.83	0.27	12	0.11	2410.00	33693.00	11850	20220826	-22.19	8980	20221013	2.67	10960	-15.88	20230405	9000	2.44	20230103	11850	-22.19	20220826	8980	2.67	20221013	1.38	N	012620	500	22 억		134111	N	N	0	N	00	N
62	20230822	120251	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	0	3	0.00	39280190	4278	87.47	9220	9220	9150	11980	6460	9220	9181.91	3.05	0	-622	9273	9246	9203	9176	9133	9260	9190	22	2760	500	6450	10	1	4400000	406	3.83	0.27	12	0.10	2410.00	33693.00	11850	20220826	-22.19	8980	20221013	2.67	10960	-15.88	20230405	9000	2.44	20230103	11850	-22.19	20220826	8980	2.67	20221013	1.38	N	012620	500	22 억		134111	N	N	0	N	00	N
63	20230822	110254	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-20	5	-0.22	33147430	3610	73.81	9220	9220	9150	11980	6460	9220	9182.11	3.05	0	-615	9273	9246	9203	9176	9133	9260	9190	22	2760	500	6450	10	1	4400000	405	3.82	0.27	12	0.08	2410.00	33693.00	11850	20220826	-22.36	8980	20221013	2.45	10960	-16.06	20230405	9000	2.22	20230103	11850	-22.36	20220826	8980	2.45	20221013	1.38	N	012620	500	22 억		134111	N	N	0	N	00	N
64	20230822	100253	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-30	5	-0.33	22618550	2461	50.32	9220	9220	9170	11980	6460	9220	9190.80	3.05	0	-658	9273	9246	9203	9176	9133	9260	9190	22	2760	500	6450	10	1	4400000	404	3.81	0.27	12	0.06	2410.00	33693.00	11850	20220826	-22.45	8980	20221013	2.34	10960	-16.15	20230405	9000	2.11	20230103	11850	-22.45	20220826	8980	2.34	20221013	1.38	N	012620	500	22 억		134111	N	N	0	N	00	N
65	20230822	090253	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	0	3	0.00	2074500	225	4.60	9220	9220	9220	11980	6460	9220	9220.00	3.05	0	-164	9273	9246	9203	9176	9133	9260	9190	22	2760	500	6450	10	1	4400000	406	3.83	0.27	12	0.01	2410.00	33693.00	11850	20220826	-22.19	8980	20221013	2.67	10960	-15.88	20230405	9000	2.44	20230103	11850	-22.19	20220826	8980	2.67	20221013	1.38	N	012620	500	22 억		134111	N	N	0	N	00	N
66	20230821	160254	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	30	2	0.33	44972640	4890	46.67	9160	9230	9160	11940	6440	9190	9196.86	3.05	0	-190	9356	9272	9206	9122	9056	9240	9090	22	2750	500	6430	10	1	4400000	406	3.83	0.27	12	0.11	2410.00	33693.00	11850	20220826	-22.19	8980	20221013	2.67	10960	-15.88	20230405	9000	2.44	20230103	11850	-22.19	20220826	8980	2.67	20221013	1.39	N	012620	500	22 억		134242	N	N	0	N	00	N
67	20230821	150255	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	20	2	0.22	41479990	4511	43.06	9160	9230	9160	11940	6440	9190	9195.30	3.05	0	-190	9356	9272	9206	9122	9056	9240	9090	22	2750	500	6430	10	1	4400000	405	3.82	0.27	12	0.10	2410.00	33693.00	11850	20220826	-22.28	8980	20221013	2.56	10960	-15.97	20230405	9000	2.33	20230103	11850	-22.28	20220826	8980	2.56	20221013	1.39	N	012620	500	22 억		134242	N	N	0	N	00	N
68	20230821	140255	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	10	2	0.11	35377590	3847	36.72	9160	9230	9160	11940	6440	9190	9196.15	3.05	0	-184	9356	9272	9206	9122	9056	9240	9090	22	2750	500	6430	10	1	4400000	405	3.82	0.27	12	0.09	2410.00	33693.00	11850	20220826	-22.36	8980	20221013	2.45	10960	-16.06	20230405	9000	2.22	20230103	11850	-22.36	20220826	8980	2.45	20221013	1.39	N	012620	500	22 억		134242	N	N	0	N	00	N
69	20230821	130257	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	20	2	0.22	29767070	3237	30.90	9160	9230	9160	11940	6440	9190	9195.88	3.05	0	-154	9356	9272	9206	9122	9056	9240	9090	22	2750	500	6430	10	1	4400000	405	3.82	0.27	12	0.07	2410.00	33693.00	11850	20220826	-22.28	8980	20221013	2.56	10960	-15.97	20230405	9000	2.33	20230103	11850	-22.28	20220826	8980	2.56	20221013	1.39	N	012620	500	22 억		134242	N	N	0	N	00	N
70	20230821	120256	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	10	2	0.11	27015190	2938	28.04	9160	9230	9160	11940	6440	9190	9195.10	3.05	0	-124	9356	9272	9206	9122	9056	9240	9090	22	2750	500	6430	10	1	4400000	405	3.82	0.27	12	0.07	2410.00	33693.00	11850	20220826	-22.36	8980	20221013	2.45	10960	-16.06	20230405	9000	2.22	20230103	11850	-22.36	20220826	8980	2.45	20221013	1.39	N	012620	500	22 억		134242	N	N	0	N	00	N
71	20230821	110256	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	10	2	0.11	24373330	2651	25.30	9160	9230	9160	11940	6440	9190	9194.01	3.05	0	-124	9356	9272	9206	9122	9056	9240	9090	22	2750	500	6430	10	1	4400000	405	3.82	0.27	12	0.06	2410.00	33693.00	11850	20220826	-22.36	8980	20221013	2.45	10960	-16.06	20230405	9000	2.22	20230103	11850	-22.36	20220826	8980	2.45	20221013	1.39	N	012620	500	22 억		134242	N	N	0	N	00	N
72	20230821	100254	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	10	2	0.11	19107400	2079	19.84	9160	9230	9160	11940	6440	9190	9190.67	3.05	0	-3	9356	9272	9206	9122	9056	9240	9090	22	2750	500	6430	10	1	4400000	405	3.82	0.27	12	0.05	2410.00	33693.00	11850	20220826	-22.36	8980	20221013	2.45	10960	-16.06	20230405	9000	2.22	20230103	11850	-22.36	20220826	8980	2.45	20221013	1.39	N	012620	500	22 억		134242	N	N	0	N	00	N
73	20230821	090258	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-20	5	-0.22	925210	101	0.96	9160	9170	9160	11940	6440	9190	9160.50	3.05	0	0	9356	9272	9206	9122	9056	9240	9090	22	2750	500	6430	10	1	4400000	403	3.80	0.27	12	0.00	2410.00	33693.00	11850	20220826	-22.62	8980	20221013	2.12	10960	-16.33	20230405	9000	1.89	20230103	11850	-22.62	20220826	8980	2.12	20221013	1.39	N	012620	500	22 억		134242	N	N	0	N	00	N
74	20230818	160255	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-10	5	-0.11	96281700	10477	73.43	9200	9290	9140	11960	6440	9200	9189.82	3.07	0	-699	9326	9262	9206	9142	9086	9235	9115	22	2760	500	6440	10	1	4400000	404	3.81	0.27	12	0.24	2410.00	33693.00	12000	20220817	-23.42	8980	20221013	2.34	10960	-16.15	20230405	9000	2.11	20230103	11850	-22.45	20220826	8980	2.34	20221013	1.36	N	012620	500	22 억		134937	N	N	0	N	00	N
75	20230818	150253	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	10	2	0.11	96235730	10472	73.40	9200	9290	9140	11960	6440	9200	9189.81	3.07	0	-699	9326	9262	9206	9142	9086	9235	9115	22	2760	500	6440	10	1	4400000	405	3.82	0.27	12	0.24	2410.00	33693.00	12000	20220817	-23.25	8980	20221013	2.56	10960	-15.97	20230405	9000	2.33	20230103	11850	-22.28	20220826	8980	2.56	20221013	1.36	N	012620	500	22 억		134937	N	N	0	N	00	N
76	20230818	140254	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	10	2	0.11	82368490	8965	62.83	9200	9290	9140	11960	6440	9200	9187.78	3.07	0	-578	9326	9262	9206	9142	9086	9235	9115	22	2760	500	6440	10	1	4400000	405	3.82	0.27	12	0.20	2410.00	33693.00	12000	20220817	-23.25	8980	20221013	2.56	10960	-15.97	20230405	9000	2.33	20230103	11850	-22.28	20220826	8980	2.56	20221013	1.36	N	012620	500	22 억		134937	N	N	0	N	00	N
77	20230818	130251	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-20	5	-0.22	69520300	7570	53.06	9200	9210	9140	11960	6440	9200	9183.66	3.07	0	-488	9326	9262	9206	9142	9086	9235	9115	22	2760	500	6440	10	1	4400000	404	3.81	0.27	12	0.17	2410.00	33693.00	12000	20220817	-23.50	8980	20221013	2.23	10960	-16.24	20230405	9000	2.00	20230103	11850	-22.53	20220826	8980	2.23	20221013	1.36	N	012620	500	22 억		134937	N	N	0	N	00	N
78	20230818	120301	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-10	5	-0.11	34752470	3790	26.56	9200	9200	9140	11960	6440	9200	9169.52	3.07	0	-446	9326	9262	9206	9142	9086	9235	9115	22	2760	500	6440	10	1	4400000	404	3.81	0.27	12	0.09	2410.00	33693.00	12000	20220817	-23.42	8980	20221013	2.34	10960	-16.15	20230405	9000	2.11	20230103	11850	-22.45	20220826	8980	2.34	20221013	1.36	N	012620	500	22 억		134937	N	N	0	N	00	N
79	20230818	110253	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-40	5	-0.43	30997330	3381	23.70	9200	9200	9140	11960	6440	9200	9168.10	3.07	0	-484	9326	9262	9206	9142	9086	9235	9115	22	2760	500	6440	10	1	4400000	403	3.80	0.27	12	0.08	2410.00	33693.00	12000	20220817	-23.67	8980	20221013	2.00	10960	-16.42	20230405	9000	1.78	20230103	11850	-22.70	20220826	8980	2.00	20221013	1.36	N	012620	500	22 억		134937	N	N	0	N	00	N
80	20230818	100254	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-30	5	-0.33	18967360	2070	14.51	9200	9200	9140	11960	6440	9200	9162.98	3.07	0	-496	9326	9262	9206	9142	9086	9235	9115	22	2760	500	6440	10	1	4400000	403	3.80	0.27	12	0.05	2410.00	33693.00	12000	20220817	-23.58	8980	20221013	2.12	10960	-16.33	20230405	9000	1.89	20230103	11850	-22.62	20220826	8980	2.12	20221013	1.36	N	012620	500	22 억		134937	N	N	0	N	00	N
81	20230818	090255	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-40	5	-0.43	6234900	679	4.76	9200	9200	9160	11960	6440	9200	9182.47	3.07	0	-427	9326	9262	9206	9142	9086	9235	9115	22	2760	500	6440	10	1	4400000	403	3.80	0.27	12	0.02	2410.00	33693.00	12000	20220817	-23.67	8980	20221013	2.00	10960	-16.42	20230405	9000	1.78	20230103	11850	-22.70	20220826	8980	2.00	20221013	1.36	N	012620	500	22 억		134937	N	N	0	N	00	N
82	20230817	160255	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-70	5	-0.76	131239520	14268	119.01	9270	9270	9150	12050	6490	9270	9197.80	3.10	0	-1719	9403	9336	9293	9226	9183	9315	9205	22	2780	500	6480	10	1	4400000	405	3.82	0.27	12	0.32	2410.00	33693.00	12400	20220816	-25.81	8980	20221013	2.45	10960	-16.06	20230405	9000	2.22	20230103	12000	-23.33	20220817	8980	2.45	20221013	1.27	N	012620	500	22 억		136275	N	N	0	N	00	N
83	20230817	150257	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-90	5	-0.97	113280070	12314	102.71	9270	9270	9150	12050	6490	9270	9198.86	3.10	0	-1600	9403	9336	9293	9226	9183	9315	9205	22	2780	500	6480	10	1	4400000	404	3.81	0.27	12	0.28	2410.00	33693.00	12400	20220816	-25.97	8980	20221013	2.23	10960	-16.24	20230405	9000	2.00	20230103	12000	-23.50	20220817	8980	2.23	20221013	1.27	N	012620	500	22 억		136275	N	N	0	N	00	N
84	20230817	140253	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-90	5	-0.97	107792850	11716	97.72	9270	9270	9150	12050	6490	9270	9200.04	3.10	0	-1410	9403	9336	9293	9226	9183	9315	9205	22	2780	500	6480	10	1	4400000	404	3.81	0.27	12	0.27	2410.00	33693.00	12400	20220816	-25.97	8980	20221013	2.23	10960	-16.24	20230405	9000	2.00	20230103	12000	-23.50	20220817	8980	2.23	20221013	1.27	N	012620	500	22 억		136275	N	N	0	N	00	N
85	20230817	130252	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-100	5	-1.08	101749860	11057	92.23	9270	9270	9150	12050	6490	9270	9201.85	3.10	0	-1230	9403	9336	9293	9226	9183	9315	9205	22	2780	500	6480	10	1	4400000	403	3.80	0.27	12	0.25	2410.00	33693.00	12400	20220816	-26.05	8980	20221013	2.12	10960	-16.33	20230405	9000	1.89	20230103	12000	-23.58	20220817	8980	2.12	20221013	1.27	N	012620	500	22 억		136275	N	N	0	N	00	N
86	20230817	120254	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-80	5	-0.86	89597930	9733	81.18	9270	9270	9150	12050	6490	9270	9205.09	3.10	0	-1290	9403	9336	9293	9226	9183	9315	9205	22	2780	500	6480	10	1	4400000	404	3.81	0.27	12	0.22	2410.00	33693.00	12400	20220816	-25.89	8980	20221013	2.34	10960	-16.15	20230405	9000	2.11	20230103	12000	-23.42	20220817	8980	2.34	20221013	1.27	N	012620	500	22 억		136275	N	N	0	N	00	N
87	20230817	110254	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-80	5	-0.86	75715810	8222	68.58	9270	9270	9150	12050	6490	9270	9208.37	3.10	0	-1281	9403	9336	9293	9226	9183	9315	9205	22	2780	500	6480	10	1	4400000	404	3.81	0.27	12	0.19	2410.00	33693.00	12400	20220816	-25.89	8980	20221013	2.34	10960	-16.15	20230405	9000	2.11	20230103	12000	-23.42	20220817	8980	2.34	20221013	1.27	N	012620	500	22 억		136275	N	N	0	N	00	N
88	20230817	100253	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-100	5	-1.08	62492140	6786	56.60	9270	9270	9150	12050	6490	9270	9208.31	3.10	0	-1119	9403	9336	9293	9226	9183	9315	9205	22	2780	500	6480	10	1	4400000	403	3.80	0.27	12	0.15	2410.00	33693.00	12400	20220816	-26.05	8980	20221013	2.12	10960	-16.33	20230405	9000	1.89	20230103	12000	-23.58	20220817	8980	2.12	20221013	1.27	N	012620	500	22 억		136275	N	N	0	N	00	N
89	20230817	090252	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-10	5	-0.11	10713390	1156	9.64	9270	9270	9260	12050	6490	9270	9267.48	3.10	0	-714	9403	9336	9293	9226	9183	9315	9205	22	2780	500	6480	10	1	4400000	407	3.84	0.27	12	0.03	2410.00	33693.00	12400	20220816	-25.32	8980	20221013	3.12	10960	-15.51	20230405	9000	2.89	20230103	12000	-22.83	20220817	8980	3.12	20221013	1.27	N	012620	500	22 억		136275	N	N	0	N	00	N
90	20230816	160254	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-30	5	-0.32	111492110	11989	126.15	9290	9360	9250	12090	6510	9300	9299.53	3.09	0	152	9353	9326	9293	9266	9233	9330	9270	22	2790	500	6510	10	1	4400000	408	3.85	0.28	12	0.27	2410.00	33693.00	12450	20220812	-25.54	8980	20221013	3.23	10960	-15.42	20230405	9000	3.00	20230103	12400	-25.24	20220816	8980	3.23	20221013	1.27	N	012620	500	22 억		135887	N	N	0	N	00	N
91	20230816	150253	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-20	5	-0.22	99332980	10680	112.37	9290	9360	9250	12090	6510	9300	9300.84	3.09	0	246	9353	9326	9293	9266	9233	9330	9270	22	2790	500	6510	10	1	4400000	408	3.85	0.28	12	0.24	2410.00	33693.00	12450	20220812	-25.46	8980	20221013	3.34	10960	-15.33	20230405	9000	3.11	20230103	12400	-25.16	20220816	8980	3.34	20221013	1.27	N	012620	500	22 억		135887	N	N	0	N	00	N
92	20230816	140252	57	100.00	KOSDAQ		금속	N	N	N	N		N	9310	10	2	0.11	80312140	8632	90.82	9290	9360	9250	12090	6510	9300	9304.00	3.09	0	445	9353	9326	9293	9266	9233	9330	9270	22	2790	500	6510	10	1	4400000	410	3.86	0.28	12	0.20	2410.00	33693.00	12450	20220812	-25.22	8980	20221013	3.67	10960	-15.05	20230405	9000	3.44	20230103	12400	-24.92	20220816	8980	3.67	20221013	1.27	N	012620	500	22 억		135887	N	N	0	N	00	N
93	20230816	130255	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	20	2	0.22	72166350	7757	81.62	9290	9360	9250	12090	6510	9300	9303.38	3.09	0	425	9353	9326	9293	9266	9233	9330	9270	22	2790	500	6510	10	1	4400000	410	3.87	0.28	12	0.18	2410.00	33693.00	12450	20220812	-25.14	8980	20221013	3.79	10960	-14.96	20230405	9000	3.56	20230103	12400	-24.84	20220816	8980	3.79	20221013	1.27	N	012620	500	22 억		135887	N	N	0	N	00	N
94	20230816	120256	57	100.00	KOSDAQ		금속	N	N	N	N		N	9360	60	2	0.65	61363260	6599	69.43	9290	9360	9250	12090	6510	9300	9298.87	3.09	0	374	9353	9326	9293	9266	9233	9330	9270	22	2790	500	6510	10	1	4400000	412	3.88	0.28	12	0.15	2410.00	33693.00	12450	20220812	-24.82	8980	20221013	4.23	10960	-14.60	20230405	9000	4.00	20230103	12400	-24.52	20220816	8980	4.23	20221013	1.27	N	012620	500	22 억		135887	N	N	0	N	00	N
95	20230816	110255	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	0	3	0.00	35822590	3859	40.60	9290	9310	9250	12090	6510	9300	9282.87	3.09	0	44	9353	9326	9293	9266	9233	9330	9270	22	2790	500	6510	10	1	4400000	409	3.86	0.28	12	0.09	2410.00	33693.00	12450	20220812	-25.30	8980	20221013	3.56	10960	-15.15	20230405	9000	3.33	20230103	12400	-25.00	20220816	8980	3.56	20221013	1.27	N	012620	500	22 억		135887	N	N	0	N	00	N
96	20230816	100250	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	-10	5	-0.11	19514480	2103	22.13	9290	9300	9250	12090	6510	9300	9279.35	3.09	0	-285	9353	9326	9293	9266	9233	9330	9270	22	2790	500	6510	10	1	4400000	409	3.85	0.28	12	0.05	2410.00	33693.00	12450	20220812	-25.38	8980	20221013	3.45	10960	-15.24	20230405	9000	3.22	20230103	12400	-25.08	20220816	8980	3.45	20221013	1.27	N	012620	500	22 억		135887	N	N	0	N	00	N
97	20230816	090251	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-30	5	-0.32	6873510	740	7.79	9290	9300	9270	12090	6510	9300	9288.53	3.09	0	-204	9353	9326	9293	9266	9233	9330	9270	22	2790	500	6510	10	1	4400000	408	3.85	0.28	12	0.02	2410.00	33693.00	12450	20220812	-25.54	8980	20221013	3.23	10960	-15.42	20230405	9000	3.00	20230103	12400	-25.24	20220816	8980	3.23	20221013	1.27	N	012620	500	22 억		135887	N	N	0	N	00	N
98	20230814	160251	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	10	2	0.11	88282690	9504	129.06	9300	9320	9260	12070	6510	9290	9289.00	3.10	0	-236	9363	9326	9293	9256	9223	9345	9275	22	2780	500	6500	10	1	4400000	409	3.86	0.28	12	0.22	2410.00	33693.00	12900	20220811	-27.91	8980	20221013	3.56	10960	-15.15	20230405	9000	3.33	20230103	12400	-25.00	20220816	8980	3.56	20221013	1.22	N	012620	500	22 억		136205	N	N	0	N	00	N
99	20230814	150250	57	100.00	KOSDAQ		금속	N	N	N	N		N	9310	20	2	0.22	86357050	9297	126.25	9300	9320	9260	12070	6510	9290	9288.70	3.10	0	-236	9363	9326	9293	9256	9223	9345	9275	22	2780	500	6500	10	1	4400000	410	3.86	0.28	12	0.21	2410.00	33693.00	12900	20220811	-27.83	8980	20221013	3.67	10960	-15.05	20230405	9000	3.44	20230103	12400	-24.92	20220816	8980	3.67	20221013	1.22	N	012620	500	22 억		136205	N	N	0	N	00	N
100	20230814	140251	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-10	5	-0.11	41586780	4481	60.85	9300	9320	9260	12070	6510	9290	9280.69	3.10	0	-226	9363	9326	9293	9256	9223	9345	9275	22	2780	500	6500	10	1	4400000	408	3.85	0.28	12	0.10	2410.00	33693.00	12900	20220811	-28.06	8980	20221013	3.34	10960	-15.33	20230405	9000	3.11	20230103	12400	-25.16	20220816	8980	3.34	20221013	1.22	N	012620	500	22 억		136205	N	N	0	N	00	N
101	20230814	130250	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-10	5	-0.11	34143800	3679	49.96	9300	9320	9260	12070	6510	9290	9280.73	3.10	0	-226	9363	9326	9293	9256	9223	9345	9275	22	2780	500	6500	10	1	4400000	408	3.85	0.28	12	0.08	2410.00	33693.00	12900	20220811	-28.06	8980	20221013	3.34	10960	-15.33	20230405	9000	3.11	20230103	12400	-25.16	20220816	8980	3.34	20221013	1.22	N	012620	500	22 억		136205	N	N	0	N	00	N
102	20230814	120249	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-10	5	-0.11	33253030	3583	48.66	9300	9320	9260	12070	6510	9290	9280.78	3.10	0	-226	9363	9326	9293	9256	9223	9345	9275	22	2780	500	6500	10	1	4400000	408	3.85	0.28	12	0.08	2410.00	33693.00	12900	20220811	-28.06	8980	20221013	3.34	10960	-15.33	20230405	9000	3.11	20230103	12400	-25.16	20220816	8980	3.34	20221013	1.22	N	012620	500	22 억		136205	N	N	0	N	00	N
103	20230814	110249	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	0	3	0.00	32965370	3552	48.23	9300	9320	9260	12070	6510	9290	9280.79	3.10	0	-226	9363	9326	9293	9256	9223	9345	9275	22	2780	500	6500	10	1	4400000	409	3.85	0.28	12	0.08	2410.00	33693.00	12900	20220811	-27.98	8980	20221013	3.45	10960	-15.24	20230405	9000	3.22	20230103	12400	-25.08	20220816	8980	3.45	20221013	1.22	N	012620	500	22 억		136205	N	N	0	N	00	N
104	20230814	100249	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-10	5	-0.11	24171610	2604	35.36	9300	9320	9260	12070	6510	9290	9282.49	3.10	0	-342	9363	9326	9293	9256	9223	9345	9275	22	2780	500	6500	10	1	4400000	408	3.85	0.28	12	0.06	2410.00	33693.00	12900	20220811	-28.06	8980	20221013	3.34	10960	-15.33	20230405	9000	3.11	20230103	12400	-25.16	20220816	8980	3.34	20221013	1.22	N	012620	500	22 억		136205	N	N	0	N	00	N
105	20230814	090250	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	10	2	0.11	744000	80	1.09	9300	9300	9300	12070	6510	9290	9300.00	3.10	0	0	9363	9326	9293	9256	9223	9345	9275	22	2780	500	6500	10	1	4400000	409	3.86	0.28	12	0.00	2410.00	33693.00	12900	20220811	-27.91	8980	20221013	3.56	10960	-15.15	20230405	9000	3.33	20230103	12400	-25.00	20220816	8980	3.56	20221013	1.22	N	012620	500	22 억		136205	N	N	0	N	00	N
106	20230811	160248	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	-10	5	-0.11	68405950	7364	101.03	9270	9330	9260	12090	6510	9300	9289.24	3.09	0	404	9380	9340	9300	9260	9220	9320	9240	22	2790	500	6510	10	1	4400000	409	3.85	0.28	12	0.17	2410.00	33693.00	12900	20220811	-27.98	8980	20221013	3.45	10960	-15.24	20230405	9000	3.22	20230103	12900	-27.98	20220811	8980	3.45	20221013	1.22	N	012620	500	22 억		135801	N	N	0	N	00	N
107	20230811	150247	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	0	3	0.00	60497150	6513	89.35	9270	9330	9260	12090	6510	9300	9288.68	3.09	0	427	9380	9340	9300	9260	9220	9320	9240	22	2790	500	6510	10	1	4400000	409	3.86	0.28	12	0.15	2410.00	33693.00	12900	20220811	-27.91	8980	20221013	3.56	10960	-15.15	20230405	9000	3.33	20230103	12900	-27.91	20220811	8980	3.56	20221013	1.22	N	012620	500	22 억		135801	N	N	0	N	00	N
108	20230811	140248	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	0	3	0.00	50615840	5451	74.78	9270	9330	9260	12090	6510	9300	9285.61	3.09	0	519	9380	9340	9300	9260	9220	9320	9240	22	2790	500	6510	10	1	4400000	409	3.86	0.28	12	0.12	2410.00	33693.00	12900	20220811	-27.91	8980	20221013	3.56	10960	-15.15	20230405	9000	3.33	20230103	12900	-27.91	20220811	8980	3.56	20221013	1.22	N	012620	500	22 억		135801	N	N	0	N	00	N
109	20230811	130248	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	-10	5	-0.11	47279860	5092	69.86	9270	9330	9260	12090	6510	9300	9285.13	3.09	0	543	9380	9340	9300	9260	9220	9320	9240	22	2790	500	6510	10	1	4400000	409	3.85	0.28	12	0.12	2410.00	33693.00	12900	20220811	-27.98	8980	20221013	3.45	10960	-15.24	20230405	9000	3.22	20230103	12900	-27.98	20220811	8980	3.45	20221013	1.22	N	012620	500	22 억		135801	N	N	0	N	00	N
110	20230811	120247	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	0	3	0.00	46582620	5017	68.83	9270	9330	9260	12090	6510	9300	9284.96	3.09	0	543	9380	9340	9300	9260	9220	9320	9240	22	2790	500	6510	10	1	4400000	409	3.86	0.28	12	0.11	2410.00	33693.00	12900	20220811	-27.91	8980	20221013	3.56	10960	-15.15	20230405	9000	3.33	20230103	12900	-27.91	20220811	8980	3.56	20221013	1.22	N	012620	500	22 억		135801	N	N	0	N	00	N
111	20230811	110245	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-20	5	-0.22	42202310	4546	62.37	9270	9330	9260	12090	6510	9300	9283.39	3.09	0	543	9380	9340	9300	9260	9220	9320	9240	22	2790	500	6510	10	1	4400000	408	3.85	0.28	12	0.10	2410.00	33693.00	12900	20220811	-28.06	8980	20221013	3.34	10960	-15.33	20230405	9000	3.11	20230103	12900	-28.06	20220811	8980	3.34	20221013	1.22	N	012620	500	22 억		135801	N	N	0	N	00	N
112	20230811	100244	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-20	5	-0.22	38310760	4127	56.62	9270	9330	9260	12090	6510	9300	9282.96	3.09	0	405	9380	9340	9300	9260	9220	9320	9240	22	2790	500	6510	10	1	4400000	408	3.85	0.28	12	0.09	2410.00	33693.00	12900	20220811	-28.06	8980	20221013	3.34	10960	-15.33	20230405	9000	3.11	20230103	12900	-28.06	20220811	8980	3.34	20221013	1.22	N	012620	500	22 억		135801	N	N	0	N	00	N
113	20230811	090247	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-30	5	-0.32	2818080	304	4.17	9270	9270	9270	12090	6510	9300	9270.00	3.09	0	29	9380	9340	9300	9260	9220	9320	9240	22	2790	500	6510	10	1	4400000	408	3.85	0.28	12	0.01	2410.00	33693.00	12900	20220811	-28.14	8980	20221013	3.23	10960	-15.42	20230405	9000	3.00	20230103	12900	-28.14	20220811	8980	3.23	20221013	1.22	N	012620	500	22 억		135801	N	N	0	N	00	N
114	20230810	160246	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	0	3	0.00	67787190	7285	103.83	9340	9340	9260	12090	6510	9300	9305.04	3.09	0	-370	9453	9376	9293	9216	9133	9415	9255	22	2790	500	6510	10	1	4400000	409	3.86	0.28	12	0.17	2410.00	33693.00	12900	20220811	-27.91	8980	20221013	3.56	10960	-15.15	20230405	9000	3.33	20230103	12900	-27.91	20220811	8980	3.56	20221013	1.23	N	012620	500	22 억		136171	N	N	0	N	00	N
115	20230810	150244	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	20	2	0.22	64780450	6962	99.23	9340	9340	9260	12090	6510	9300	9304.86	3.09	0	-370	9453	9376	9293	9216	9133	9415	9255	22	2790	500	6510	10	1	4400000	410	3.87	0.28	12	0.16	2410.00	33693.00	12900	20220811	-27.75	8980	20221013	3.79	10960	-14.96	20230405	9000	3.56	20230103	12900	-27.75	20220811	8980	3.79	20221013	1.23	N	012620	500	22 억		136171	N	N	0	N	00	N
116	20230810	140245	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	0	3	0.00	40900340	4399	62.70	9340	9340	9260	12090	6510	9300	9297.64	3.09	0	-370	9453	9376	9293	9216	9133	9415	9255	22	2790	500	6510	10	1	4400000	409	3.86	0.28	12	0.10	2410.00	33693.00	12900	20220811	-27.91	8980	20221013	3.56	10960	-15.15	20230405	9000	3.33	20230103	12900	-27.91	20220811	8980	3.56	20221013	1.23	N	012620	500	22 억		136171	N	N	0	N	00	N
117	20230810	130242	57	100.00	KOSDAQ		금속	N	N	N	N		N	9310	10	2	0.11	37860260	4072	58.04	9340	9340	9260	12090	6510	9300	9297.71	3.09	0	-251	9453	9376	9293	9216	9133	9415	9255	22	2790	500	6510	10	1	4400000	410	3.86	0.28	12	0.09	2410.00	33693.00	12900	20220811	-27.83	8980	20221013	3.67	10960	-15.05	20230405	9000	3.44	20230103	12900	-27.83	20220811	8980	3.67	20221013	1.23	N	012620	500	22 억		136171	N	N	0	N	00	N
118	20230810	120245	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	0	3	0.00	17550230	1886	26.88	9340	9340	9280	12090	6510	9300	9305.53	3.09	0	-180	9453	9376	9293	9216	9133	9415	9255	22	2790	500	6510	10	1	4400000	409	3.86	0.28	12	0.04	2410.00	33693.00	12900	20220811	-27.91	8980	20221013	3.56	10960	-15.15	20230405	9000	3.33	20230103	12900	-27.91	20220811	8980	3.56	20221013	1.23	N	012620	500	22 억		136171	N	N	0	N	00	N
119	20230810	110246	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	0	3	0.00	13739590	1476	21.04	9340	9340	9290	12090	6510	9300	9308.67	3.09	0	-61	9453	9376	9293	9216	9133	9415	9255	22	2790	500	6510	10	1	4400000	409	3.86	0.28	12	0.03	2410.00	33693.00	12900	20220811	-27.91	8980	20221013	3.56	10960	-15.15	20230405	9000	3.33	20230103	12900	-27.91	20220811	8980	3.56	20221013	1.23	N	012620	500	22 억		136171	N	N	0	N	00	N
120	20230810	100247	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	-10	5	-0.11	11861510	1274	18.16	9340	9340	9290	12090	6510	9300	9310.45	3.09	0	-51	9453	9376	9293	9216	9133	9415	9255	22	2790	500	6510	10	1	4400000	409	3.85	0.28	12	0.03	2410.00	33693.00	12900	20220811	-27.98	8980	20221013	3.45	10960	-15.24	20230405	9000	3.22	20230103	12900	-27.98	20220811	8980	3.45	20221013	1.23	N	012620	500	22 억		136171	N	N	0	N	00	N
121	20230810	090245	57	100.00	KOSDAQ		금속	N	N	N	N		N	9340	40	2	0.43	3521180	377	5.37	9340	9340	9340	12090	6510	9300	9340.00	3.09	0	0	9453	9376	9293	9216	9133	9415	9255	22	2790	500	6510	10	1	4400000	411	3.88	0.28	12	0.01	2410.00	33693.00	12900	20220811	-27.60	8980	20221013	4.01	10960	-14.78	20230405	9000	3.78	20230103	12900	-27.60	20220811	8980	4.01	20221013	1.23	N	012620	500	22 억		136171	N	N	0	N	00	N
122	20230809	160245	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	0	3	0.00	65067520	7016	109.45	9210	9370	9210	12090	6510	9300	9274.07	3.10	0	-123	9393	9346	9303	9256	9213	9370	9280	22	2790	500	6510	10	1	4400000	409	3.86	0.28	12	0.16	2410.00	33693.00	12900	20220811	-27.91	8980	20221013	3.56	10960	-15.15	20230405	9000	3.33	20230103	12900	-27.91	20220811	8980	3.56	20221013	1.23	N	012620	500	22 억		136189	N	N	0	N	00	N
123	20230809	150243	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	-10	5	-0.11	63868120	6887	107.44	9210	9370	9210	12090	6510	9300	9273.72	3.10	0	-114	9393	9346	9303	9256	9213	9370	9280	22	2790	500	6510	10	1	4400000	409	3.85	0.28	12	0.16	2410.00	33693.00	12900	20220811	-27.98	8980	20221013	3.45	10960	-15.24	20230405	9000	3.22	20230103	12900	-27.98	20220811	8980	3.45	20221013	1.23	N	012620	500	22 억		136189	N	N	0	N	00	N
124	20230809	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-30	5	-0.32	60974040	6576	102.59	9210	9370	9210	12090	6510	9300	9272.21	3.10	0	-83	9393	9346	9303	9256	9213	9370	9280	22	2790	500	6510	10	1	4400000	408	3.85	0.28	12	0.15	2410.00	33693.00	12900	20220811	-28.14	8980	20221013	3.23	10960	-15.42	20230405	9000	3.00	20230103	12900	-28.14	20220811	8980	3.23	20221013	1.23	N	012620	500	22 억		136189	N	N	0	N	00	N
125	20230809	130246	57	100.00	KOSDAQ		금속	N	N	N	N		N	9310	10	2	0.11	48525390	5231	81.61	9210	9370	9210	12090	6510	9300	9276.50	3.10	0	-50	9393	9346	9303	9256	9213	9370	9280	22	2790	500	6510	10	1	4400000	410	3.86	0.28	12	0.12	2410.00	33693.00	12900	20220811	-27.83	8980	20221013	3.67	10960	-15.05	20230405	9000	3.44	20230103	12900	-27.83	20220811	8980	3.67	20221013	1.23	N	012620	500	22 억		136189	N	N	0	N	00	N
126	20230809	120246	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	20	2	0.22	46354000	4998	77.97	9210	9370	9210	12090	6510	9300	9274.51	3.10	0	-48	9393	9346	9303	9256	9213	9370	9280	22	2790	500	6510	10	1	4400000	410	3.87	0.28	12	0.11	2410.00	33693.00	12900	20220811	-27.75	8980	20221013	3.79	10960	-14.96	20230405	9000	3.56	20230103	12900	-27.75	20220811	8980	3.79	20221013	1.23	N	012620	500	22 억		136189	N	N	0	N	00	N
127	20230809	110245	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	0	3	0.00	36707130	3957	61.73	9210	9310	9210	12090	6510	9300	9276.50	3.10	0	-39	9393	9346	9303	9256	9213	9370	9280	22	2790	500	6510	10	1	4400000	409	3.86	0.28	12	0.09	2410.00	33693.00	12900	20220811	-27.91	8980	20221013	3.56	10960	-15.15	20230405	9000	3.33	20230103	12900	-27.91	20220811	8980	3.56	20221013	1.23	N	012620	500	22 억		136189	N	N	0	N	00	N
128	20230809	100242	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	0	3	0.00	27963150	3017	47.07	9210	9300	9210	12090	6510	9300	9268.53	3.10	0	-36	9393	9346	9303	9256	9213	9370	9280	22	2790	500	6510	10	1	4400000	409	3.86	0.28	12	0.07	2410.00	33693.00	12900	20220811	-27.91	8980	20221013	3.56	10960	-15.15	20230405	9000	3.33	20230103	12900	-27.91	20220811	8980	3.56	20221013	1.23	N	012620	500	22 억		136189	N	N	0	N	00	N
129	20230809	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	-90	5	-0.97	322600	35	0.55	9210	9260	9210	12090	6510	9300	9217.14	3.10	0	9	9393	9346	9303	9256	9213	9370	9280	22	2790	500	6510	10	1	4400000	405	3.82	0.27	12	0.00	2410.00	33693.00	12900	20220811	-28.60	8980	20221013	2.56	10960	-15.97	20230405	9000	2.33	20230103	12900	-28.60	20220811	8980	2.56	20221013	1.23	N	012620	500	22 억		136189	N	N	0	N	00	N
130	20230808	160247	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	0	3	0.00	59651600	6410	123.34	9290	9350	9260	12090	6510	9300	9306.02	3.09	0	141	9560	9430	9290	9160	9020	9360	9090	22	2790	500	6510	10	1	4400000	409	3.86	0.28	12	0.15	2410.00	33693.00	12900	20220811	-27.91	8980	20221013	3.56	10960	-15.15	20230405	9000	3.33	20230103	12900	-27.91	20220811	8980	3.56	20221013	1.23	N	012620	500	22 억		136163	N	N	0	N	00	N
131	20230808	150244	57	100.00	KOSDAQ		금속	N	N	N	N		N	9310	10	2	0.11	57354500	6163	118.59	9290	9350	9260	12090	6510	9300	9306.26	3.09	0	154	9560	9430	9290	9160	9020	9360	9090	22	2790	500	6510	10	1	4400000	410	3.86	0.28	12	0.14	2410.00	33693.00	12900	20220811	-27.83	8980	20221013	3.67	10960	-15.05	20230405	9000	3.44	20230103	12900	-27.83	20220811	8980	3.67	20221013	1.23	N	012620	500	22 억		136163	N	N	0	N	00	N
132	20230808	140242	57	100.00	KOSDAQ		금속	N	N	N	N		N	9310	10	2	0.11	42729830	4588	88.28	9290	9350	9280	12090	6510	9300	9313.39	3.09	0	327	9560	9430	9290	9160	9020	9360	9090	22	2790	500	6510	10	1	4400000	410	3.86	0.28	12	0.10	2410.00	33693.00	12900	20220811	-27.83	8980	20221013	3.67	10960	-15.05	20230405	9000	3.44	20230103	12900	-27.83	20220811	8980	3.67	20221013	1.23	N	012620	500	22 억		136163	N	N	0	N	00	N
133	20230808	130241	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	20	2	0.22	39278250	4218	81.16	9290	9350	9280	12090	6510	9300	9312.06	3.09	0	333	9560	9430	9290	9160	9020	9360	9090	22	2790	500	6510	10	1	4400000	410	3.87	0.28	12	0.10	2410.00	33693.00	12900	20220811	-27.75	8980	20221013	3.79	10960	-14.96	20230405	9000	3.56	20230103	12900	-27.75	20220811	8980	3.79	20221013	1.23	N	012620	500	22 억		136163	N	N	0	N	00	N
134	20230808	120243	57	100.00	KOSDAQ		금속	N	N	N	N		N	9340	40	2	0.43	36588350	3930	75.62	9290	9350	9280	12090	6510	9300	9310.02	3.09	0	352	9560	9430	9290	9160	9020	9360	9090	22	2790	500	6510	10	1	4400000	411	3.88	0.28	12	0.09	2410.00	33693.00	12900	20220811	-27.60	8980	20221013	4.01	10960	-14.78	20230405	9000	3.78	20230103	12900	-27.60	20220811	8980	4.01	20221013	1.23	N	012620	500	22 억		136163	N	N	0	N	00	N
135	20230808	110242	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	30	2	0.32	27210300	2923	56.24	9290	9350	9280	12090	6510	9300	9309.03	3.09	0	449	9560	9430	9290	9160	9020	9360	9090	22	2790	500	6510	10	1	4400000	411	3.87	0.28	12	0.07	2410.00	33693.00	12900	20220811	-27.67	8980	20221013	3.90	10960	-14.87	20230405	9000	3.67	20230103	12900	-27.67	20220811	8980	3.90	20221013	1.23	N	012620	500	22 억		136163	N	N	0	N	00	N
136	20230808	100243	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	30	2	0.32	21652690	2327	44.78	9290	9350	9280	12090	6510	9300	9304.98	3.09	0	381	9560	9430	9290	9160	9020	9360	9090	22	2790	500	6510	10	1	4400000	411	3.87	0.28	12	0.05	2410.00	33693.00	12900	20220811	-27.67	8980	20221013	3.90	10960	-14.87	20230405	9000	3.67	20230103	12900	-27.67	20220811	8980	3.90	20221013	1.23	N	012620	500	22 억		136163	N	N	0	N	00	N
137	20230808	090243	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	0	3	0.00	6662380	717	13.80	9290	9300	9280	12090	6510	9300	9292.01	3.09	0	280	9560	9430	9290	9160	9020	9360	9090	22	2790	500	6510	10	1	4400000	409	3.86	0.28	12	0.02	2410.00	33693.00	12900	20220811	-27.91	8980	20221013	3.56	10960	-15.15	20230405	9000	3.33	20230103	12900	-27.91	20220811	8980	3.56	20221013	1.23	N	012620	500	22 억		136163	N	N	0	N	00	N
138	20230807	160242	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-30	5	-0.32	47449370	5097	51.50	9330	9420	9150	12120	6540	9330	9309.02	3.09	0	70	9550	9440	9270	9160	8990	9495	9215	22	2790	500	6530	10	1	4400000	409	3.86	0.28	12	0.12	2410.00	33693.00	12900	20220811	-27.91	8980	20221013	3.56	10960	-15.15	20230405	9000	3.33	20230103	12900	-27.91	20220811	8980	3.56	20221013	1.28	N	012620	500	22 억		136093	N	N	0	N	00	N
139	20230807	150241	57	100.00	KOSDAQ		금속	N	N	N	N		N	9310	-20	5	-0.21	43858750	4711	47.60	9330	9420	9150	12120	6540	9330	9309.59	3.09	0	68	9550	9440	9270	9160	8990	9495	9215	22	2790	500	6530	10	1	4400000	410	3.86	0.28	12	0.11	2410.00	33693.00	12900	20220811	-27.83	8980	20221013	3.67	10960	-15.05	20230405	9000	3.44	20230103	12900	-27.83	20220811	8980	3.67	20221013	1.28	N	012620	500	22 억		136093	N	N	0	N	00	N
140	20230807	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-30	5	-0.32	35696500	3836	38.76	9330	9420	9150	12120	6540	9330	9305.26	3.09	0	-8	9550	9440	9270	9160	8990	9495	9215	22	2790	500	6530	10	1	4400000	409	3.86	0.28	12	0.09	2410.00	33693.00	12900	20220811	-27.91	8980	20221013	3.56	10960	-15.15	20230405	9000	3.33	20230103	12900	-27.91	20220811	8980	3.56	20221013	1.28	N	012620	500	22 억		136093	N	N	0	N	00	N
141	20230807	130241	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	-10	5	-0.11	28270920	3038	30.70	9330	9420	9150	12120	6540	9330	9305.26	3.09	0	-60	9550	9440	9270	9160	8990	9495	9215	22	2790	500	6530	10	1	4400000	410	3.87	0.28	12	0.07	2410.00	33693.00	12900	20220811	-27.75	8980	20221013	3.79	10960	-14.96	20230405	9000	3.56	20230103	12900	-27.75	20220811	8980	3.79	20221013	1.28	N	012620	500	22 억		136093	N	N	0	N	00	N
142	20230807	120241	57	100.00	KOSDAQ		금속	N	N	N	N		N	9340	10	2	0.11	26947110	2896	29.26	9330	9420	9150	12120	6540	9330	9304.39	3.09	0	-113	9550	9440	9270	9160	8990	9495	9215	22	2790	500	6530	10	1	4400000	411	3.88	0.28	12	0.07	2410.00	33693.00	12900	20220811	-27.60	8980	20221013	4.01	10960	-14.78	20230405	9000	3.78	20230103	12900	-27.60	20220811	8980	4.01	20221013	1.28	N	012620	500	22 억		136093	N	N	0	N	00	N
143	20230807	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	-40	5	-0.43	22057670	2370	23.95	9330	9420	9150	12120	6540	9330	9306.42	3.09	0	-190	9550	9440	9270	9160	8990	9495	9215	22	2790	500	6530	10	1	4400000	409	3.85	0.28	12	0.05	2410.00	33693.00	12900	20220811	-27.98	8980	20221013	3.45	10960	-15.24	20230405	9000	3.22	20230103	12900	-27.98	20220811	8980	3.45	20221013	1.28	N	012620	500	22 억		136093	N	N	0	N	00	N
144	20230807	100242	57	100.00	KOSDAQ		금속	N	N	N	N		N	9340	10	2	0.11	18962910	2037	20.58	9330	9420	9150	12120	6540	9330	9308.58	3.09	0	-373	9550	9440	9270	9160	8990	9495	9215	22	2790	500	6530	10	1	4400000	411	3.88	0.28	12	0.05	2410.00	33693.00	12900	20220811	-27.60	8980	20221013	4.01	10960	-14.78	20230405	9000	3.78	20230103	12900	-27.60	20220811	8980	4.01	20221013	1.28	N	012620	500	22 억		136093	N	N	0	N	00	N
145	20230807	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	-40	5	-0.43	3069530	329	3.32	9330	9330	9290	12120	6540	9330	9329.85	3.09	0	-1	9550	9440	9270	9160	8990	9495	9215	22	2790	500	6530	10	1	4400000	409	3.85	0.28	12	0.01	2410.00	33693.00	12900	20220811	-27.98	8980	20221013	3.45	10960	-15.24	20230405	9000	3.22	20230103	12900	-27.98	20220811	8980	3.45	20221013	1.28	N	012620	500	22 억		136093	N	N	0	N	00	N
146	20230804	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	110	2	1.19	91309710	9897	112.66	9220	9380	9100	11980	6460	9220	9225.96	3.10	0	-258	9420	9320	9230	9130	9040	9275	9085	22	2760	500	6450	10	1	4400000	411	3.87	0.28	12	0.22	2410.00	33693.00	12900	20220811	-27.67	8980	20221013	3.90	10960	-14.87	20230405	9000	3.67	20230103	12900	-27.67	20220811	8980	3.90	20221013	1.30	N	012620	500	22 억		136337	N	N	0	N	00	N
147	20230804	150240	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	80	2	0.87	86455760	9375	106.72	9220	9380	9100	11980	6460	9220	9221.95	3.10	0	-258	9420	9320	9230	9130	9040	9275	9085	22	2760	500	6450	10	1	4400000	409	3.86	0.28	12	0.21	2410.00	33693.00	12900	20220811	-27.91	8980	20221013	3.56	10960	-15.15	20230405	9000	3.33	20230103	12900	-27.91	20220811	8980	3.56	20221013	1.30	N	012620	500	22 억		136337	N	N	0	N	00	N
148	20230804	140242	57	100.00	KOSDAQ		금속	N	N	N	N		N	9360	140	2	1.52	45907610	4956	56.41	9220	9380	9140	11980	6460	9220	9263.04	3.10	0	-263	9420	9320	9230	9130	9040	9275	9085	22	2760	500	6450	10	1	4400000	412	3.88	0.28	12	0.11	2410.00	33693.00	12900	20220811	-27.44	8980	20221013	4.23	10960	-14.60	20230405	9000	4.00	20230103	12900	-27.44	20220811	8980	4.23	20221013	1.30	N	012620	500	22 억		136337	N	N	0	N	00	N
149	20230804	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	9350	130	2	1.41	33294130	3607	41.06	9220	9380	9140	11980	6460	9220	9230.42	3.10	0	-200	9420	9320	9230	9130	9040	9275	9085	22	2760	500	6450	10	1	4400000	411	3.88	0.28	12	0.08	2410.00	33693.00	12900	20220811	-27.52	8980	20221013	4.12	10960	-14.69	20230405	9000	3.89	20230103	12900	-27.52	20220811	8980	4.12	20221013	1.30	N	012620	500	22 억		136337	N	N	0	N	00	N
150	20230804	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	9350	130	2	1.41	26798550	2911	33.14	9220	9380	9140	11980	6460	9220	9205.96	3.10	0	-169	9420	9320	9230	9130	9040	9275	9085	22	2760	500	6450	10	1	4400000	411	3.88	0.28	12	0.07	2410.00	33693.00	12900	20220811	-27.52	8980	20221013	4.12	10960	-14.69	20230405	9000	3.89	20230103	12900	-27.52	20220811	8980	4.12	20221013	1.30	N	012620	500	22 억		136337	N	N	0	N	00	N
151	20230804	110240	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	70	2	0.76	23054640	2510	28.57	9220	9300	9140	11980	6460	9220	9185.12	3.10	0	-55	9420	9320	9230	9130	9040	9275	9085	22	2760	500	6450	10	1	4400000	409	3.85	0.28	12	0.06	2410.00	33693.00	12900	20220811	-27.98	8980	20221013	3.45	10960	-15.24	20230405	9000	3.22	20230103	12900	-27.98	20220811	8980	3.45	20221013	1.30	N	012620	500	22 억		136337	N	N	0	N	00	N
152	20230804	100238	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-80	5	-0.87	14117630	1541	17.54	9220	9220	9140	11980	6460	9220	9161.34	3.10	0	-33	9420	9320	9230	9130	9040	9275	9085	22	2760	500	6450	10	1	4400000	402	3.79	0.27	12	0.04	2410.00	33693.00	12900	20220811	-29.15	8980	20221013	1.78	10960	-16.61	20230405	9000	1.56	20230103	12900	-29.15	20220811	8980	1.78	20221013	1.30	N	012620	500	22 억		136337	N	N	0	N	00	N
153	20230804	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	0	3	0.00	829800	90	1.02	9220	9220	9220	11980	6460	9220	9220.00	3.10	0	0	9420	9320	9230	9130	9040	9275	9085	22	2760	500	6450	10	1	4400000	406	3.83	0.27	12	0.00	2410.00	33693.00	12900	20220811	-28.53	8980	20221013	2.67	10960	-15.88	20230405	9000	2.44	20230103	12900	-28.53	20220811	8980	2.67	20221013	1.30	N	012620	500	22 억		136337	N	N	0	N	00	N
154	20230803	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-110	5	-1.18	80703270	8750	89.06	9330	9330	9140	12120	6540	9330	9223.23	3.10	0	-216	9690	9510	9410	9230	9130	9460	9180	22	2790	500	6530	10	1	4400000	406	3.83	0.27	12	0.20	2410.00	33693.00	12900	20220811	-28.53	8980	20221013	2.67	10960	-15.88	20230405	9000	2.44	20230103	12900	-28.53	20220811	8980	2.67	20221013	1.25	N	012620	500	22 억		136576	N	N	0	N	00	N
155	20230803	150240	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-70	5	-0.75	75996850	8240	83.87	9330	9330	9140	12120	6540	9330	9222.92	3.10	0	-216	9690	9510	9410	9230	9130	9460	9180	22	2790	500	6530	10	1	4400000	407	3.84	0.27	12	0.19	2410.00	33693.00	12900	20220811	-28.22	8980	20221013	3.12	10960	-15.51	20230405	9000	2.89	20230103	12900	-28.22	20220811	8980	3.12	20221013	1.25	N	012620	500	22 억		136576	N	N	0	N	00	N
156	20230803	140237	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-130	5	-1.39	74012380	8025	81.68	9330	9330	9140	12120	6540	9330	9222.73	3.10	0	-214	9690	9510	9410	9230	9130	9460	9180	22	2790	500	6530	10	1	4400000	405	3.82	0.27	12	0.18	2410.00	33693.00	12900	20220811	-28.68	8980	20221013	2.45	10960	-16.06	20230405	9000	2.22	20230103	12900	-28.68	20220811	8980	2.45	20221013	1.25	N	012620	500	22 억		136576	N	N	0	N	00	N
157	20230803	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-160	5	-1.71	71185110	7717	78.54	9330	9330	9140	12120	6540	9330	9224.45	3.10	0	-219	9690	9510	9410	9230	9130	9460	9180	22	2790	500	6530	10	1	4400000	403	3.80	0.27	12	0.18	2410.00	33693.00	12900	20220811	-28.91	8980	20221013	2.12	10960	-16.33	20230405	9000	1.89	20230103	12900	-28.91	20220811	8980	2.12	20221013	1.25	N	012620	500	22 억		136576	N	N	0	N	00	N
158	20230803	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-110	5	-1.18	48196250	5210	53.03	9330	9330	9170	12120	6540	9330	9250.72	3.10	0	-279	9690	9510	9410	9230	9130	9460	9180	22	2790	500	6530	10	1	4400000	406	3.83	0.27	12	0.12	2410.00	33693.00	12900	20220811	-28.53	8980	20221013	2.67	10960	-15.88	20230405	9000	2.44	20230103	12900	-28.53	20220811	8980	2.67	20221013	1.25	N	012620	500	22 억		136576	N	N	0	N	00	N
159	20230803	110237	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-90	5	-0.96	43702270	4724	48.08	9330	9330	9170	12120	6540	9330	9251.12	3.10	0	-330	9690	9510	9410	9230	9130	9460	9180	22	2790	500	6530	10	1	4400000	407	3.83	0.27	12	0.11	2410.00	33693.00	12900	20220811	-28.37	8980	20221013	2.90	10960	-15.69	20230405	9000	2.67	20230103	12900	-28.37	20220811	8980	2.90	20221013	1.25	N	012620	500	22 억		136576	N	N	0	N	00	N
160	20230803	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	-40	5	-0.43	37514260	4055	41.27	9330	9330	9170	12120	6540	9330	9251.36	3.10	0	6	9690	9510	9410	9230	9130	9460	9180	22	2790	500	6530	10	1	4400000	409	3.85	0.28	12	0.09	2410.00	33693.00	12900	20220811	-27.98	8980	20221013	3.45	10960	-15.24	20230405	9000	3.22	20230103	12900	-27.98	20220811	8980	3.45	20221013	1.25	N	012620	500	22 억		136576	N	N	0	N	00	N
161	20230803	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	-40	5	-0.43	7005360	751	7.64	9330	9330	9290	12120	6540	9330	9328.04	3.10	0	-121	9690	9510	9410	9230	9130	9460	9180	22	2790	500	6530	10	1	4400000	409	3.85	0.28	12	0.02	2410.00	33693.00	12900	20220811	-27.98	8980	20221013	3.45	10960	-15.24	20230405	9000	3.22	20230103	12900	-27.98	20220811	8980	3.45	20221013	1.25	N	012620	500	22 억		136576	N	N	0	N	00	N
162	20230802	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	-150	5	-1.58	92678730	9799	81.26	9480	9590	9310	12320	6640	9480	9457.98	3.11	0	-79	9626	9552	9426	9352	9226	9590	9390	22	2840	500	6630	10	1	4400000	411	3.87	0.28	12	0.22	2410.00	33693.00	12900	20220811	-27.67	8980	20221013	3.90	10960	-14.87	20230405	9000	3.67	20230103	12900	-27.67	20220811	8980	3.90	20221013	1.25	N	012620	500	22 억		136651	N	N	0	N	00	N
163	20230802	150240	57	100.00	KOSDAQ		금속	N	N	N	N		N	9350	-130	5	-1.37	88475860	9349	77.53	9480	9590	9310	12320	6640	9480	9463.67	3.11	0	-72	9626	9552	9426	9352	9226	9590	9390	22	2840	500	6630	10	1	4400000	411	3.88	0.28	12	0.21	2410.00	33693.00	12900	20220811	-27.52	8980	20221013	4.12	10960	-14.69	20230405	9000	3.89	20230103	12900	-27.52	20220811	8980	4.12	20221013	1.25	N	012620	500	22 억		136651	N	N	0	N	00	N
164	20230802	140239	57	100.00	KOSDAQ		금속	N	N	N	N		N	9310	-170	5	-1.79	80708780	8517	70.63	9480	9590	9310	12320	6640	9480	9476.20	3.11	0	-96	9626	9552	9426	9352	9226	9590	9390	22	2840	500	6630	10	1	4400000	410	3.86	0.28	12	0.19	2410.00	33693.00	12900	20220811	-27.83	8980	20221013	3.67	10960	-15.05	20230405	9000	3.44	20230103	12900	-27.83	20220811	8980	3.67	20221013	1.25	N	012620	500	22 억		136651	N	N	0	N	00	N
165	20230802	130237	57	100.00	KOSDAQ		금속	N	N	N	N		N	9490	10	2	0.11	62024850	6525	54.11	9480	9590	9450	12320	6640	9480	9505.72	3.11	0	64	9626	9552	9426	9352	9226	9590	9390	22	2840	500	6630	10	1	4400000	418	3.94	0.28	12	0.15	2410.00	33693.00	12900	20220811	-26.43	8980	20221013	5.68	10960	-13.41	20230405	9000	5.44	20230103	12900	-26.43	20220811	8980	5.68	20221013	1.25	N	012620	500	22 억		136651	N	N	0	N	00	N
166	20230802	120235	57	100.00	KOSDAQ		금속	N	N	N	N		N	9470	-10	5	-0.11	55469050	5833	48.37	9480	9590	9460	12320	6640	9480	9509.52	3.11	0	66	9626	9552	9426	9352	9226	9590	9390	22	2840	500	6630	10	1	4400000	417	3.93	0.28	12	0.13	2410.00	33693.00	12900	20220811	-26.59	8980	20221013	5.46	10960	-13.59	20230405	9000	5.22	20230103	12900	-26.59	20220811	8980	5.46	20221013	1.25	N	012620	500	22 억		136651	N	N	0	N	00	N
167	20230802	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	9530	50	2	0.53	40119650	4215	34.95	9480	9590	9480	12320	6640	9480	9518.30	3.11	0	170	9626	9552	9426	9352	9226	9590	9390	22	2840	500	6630	10	1	4400000	419	3.95	0.28	12	0.10	2410.00	33693.00	12900	20220811	-26.12	8980	20221013	6.12	10960	-13.05	20230405	9000	5.89	20230103	12900	-26.12	20220811	8980	6.12	20221013	1.25	N	012620	500	22 억		136651	N	N	0	N	00	N
168	20230802	100237	57	100.00	KOSDAQ		금속	N	N	N	N		N	9540	60	2	0.63	31555300	3318	27.51	9480	9590	9480	12320	6640	9480	9510.34	3.11	0	158	9626	9552	9426	9352	9226	9590	9390	22	2840	500	6630	10	1	4400000	420	3.96	0.28	12	0.08	2410.00	33693.00	12900	20220811	-26.05	8980	20221013	6.24	10960	-12.96	20230405	9000	6.00	20230103	12900	-26.05	20220811	8980	6.24	20221013	1.25	N	012620	500	22 억		136651	N	N	0	N	00	N
169	20230802	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	9500	20	2	0.21	9887750	1043	8.65	9480	9520	9480	12320	6640	9480	9480.11	3.11	0	0	9626	9552	9426	9352	9226	9590	9390	22	2840	500	6630	10	1	4400000	418	3.94	0.28	12	0.02	2410.00	33693.00	12900	20220811	-26.36	8980	20221013	5.79	10960	-13.32	20230405	9000	5.56	20230103	12900	-26.36	20220811	8980	5.79	20221013	1.25	N	012620	500	22 억		136651	N	N	0	N	00	N
170	20230801	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	9480	190	2	2.05	112270300	11993	113.54	9360	9500	9300	12070	6510	9290	9361.32	3.11	0	-20	9410	9350	9290	9230	9170	9320	9200	22	2780	500	6500	10	1	4400000	417	3.93	0.28	12	0.27	2410.00	33693.00	12900	20220811	-26.51	8980	20221013	5.57	10960	-13.50	20230405	9000	5.33	20230103	12900	-26.51	20220811	8980	5.57	20221013	1.24	N	012620	500	22 억		136650	N	N	0	N	00	N
171	20230801	150235	57	100.00	KOSDAQ		금속	N	N	N	N		N	9500	210	2	2.26	111021230	11861	112.29	9360	9500	9300	12070	6510	9290	9360.19	3.11	0	-14	9410	9350	9290	9230	9170	9320	9200	22	2780	500	6500	10	1	4400000	418	3.94	0.28	12	0.27	2410.00	33693.00	12900	20220811	-26.36	8980	20221013	5.79	10960	-13.32	20230405	9000	5.56	20230103	12900	-26.36	20220811	8980	5.79	20221013	1.24	N	012620	500	22 억		136650	N	N	0	N	00	N
172	20230801	140240	57	100.00	KOSDAQ		금속	N	N	N	N		N	9360	70	2	0.75	88747790	9497	89.91	9360	9430	9300	12070	6510	9290	9344.82	3.11	0	-45	9410	9350	9290	9230	9170	9320	9200	22	2780	500	6500	10	1	4400000	412	3.88	0.28	12	0.22	2410.00	33693.00	12900	20220811	-27.44	8980	20221013	4.23	10960	-14.60	20230405	9000	4.00	20230103	12900	-27.44	20220811	8980	4.23	20221013	1.24	N	012620	500	22 억		136650	N	N	0	N	00	N
173	20230801	130236	57	100.00	KOSDAQ		금속	N	N	N	N		N	9340	50	2	0.54	64813720	6943	65.73	9360	9380	9300	12070	6510	9290	9335.12	3.11	0	73	9410	9350	9290	9230	9170	9320	9200	22	2780	500	6500	10	1	4400000	411	3.88	0.28	12	0.16	2410.00	33693.00	12900	20220811	-27.60	8980	20221013	4.01	10960	-14.78	20230405	9000	3.78	20230103	12900	-27.60	20220811	8980	4.01	20221013	1.24	N	012620	500	22 억		136650	N	N	0	N	00	N
174	20230801	120236	57	100.00	KOSDAQ		금속	N	N	N	N		N	9340	50	2	0.54	49348740	5289	50.07	9360	9380	9300	12070	6510	9290	9330.45	3.11	0	73	9410	9350	9290	9230	9170	9320	9200	22	2780	500	6500	10	1	4400000	411	3.88	0.28	12	0.12	2410.00	33693.00	12900	20220811	-27.60	8980	20221013	4.01	10960	-14.78	20230405	9000	3.78	20230103	12900	-27.60	20220811	8980	4.01	20221013	1.24	N	012620	500	22 억		136650	N	N	0	N	00	N
175	20230801	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	40	2	0.43	41121690	4410	41.75	9360	9360	9300	12070	6510	9290	9324.65	3.11	0	80	9410	9350	9290	9230	9170	9320	9200	22	2780	500	6500	10	1	4400000	411	3.87	0.28	12	0.10	2410.00	33693.00	12900	20220811	-27.67	8980	20221013	3.90	10960	-14.87	20230405	9000	3.67	20230103	12900	-27.67	20220811	8980	3.90	20221013	1.24	N	012620	500	22 억		136650	N	N	0	N	00	N
176	20230801	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	40	2	0.43	25398130	2724	25.79	9360	9360	9300	12070	6510	9290	9323.84	3.11	0	80	9410	9350	9290	9230	9170	9320	9200	22	2780	500	6500	10	1	4400000	411	3.87	0.28	12	0.06	2410.00	33693.00	12900	20220811	-27.67	8980	20221013	3.90	10960	-14.87	20230405	9000	3.67	20230103	12900	-27.67	20220811	8980	3.90	20221013	1.24	N	012620	500	22 억		136650	N	N	0	N	00	N
177	20230801	090234	57	100.00	KOSDAQ		금속	N	N	N	N		N	9360	70	2	0.75	4432510	474	4.49	9360	9360	9310	12070	6510	9290	9351.29	3.11	0	1	9410	9350	9290	9230	9170	9320	9200	22	2780	500	6500	10	1	4400000	412	3.88	0.28	12	0.01	2410.00	33693.00	12900	20220811	-27.44	8980	20221013	4.23	10960	-14.60	20230405	9000	4.00	20230103	12900	-27.44	20220811	8980	4.23	20221013	1.24	N	012620	500	22 억		136650	N	N	0	N	00	N